Deutsche Märkte geschlossen

PT Cita Mineral Investindo Tbk (CITA.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
2.300,000,00 (0,00%)
Börsenschluss: 04:00PM WIB
Zeitraum:
01. Juni 2023 - 01. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Mai 20242.300,002.300,002.300,002.300,002.300,00-
30. Mai 20242.320,002.320,002.180,002.300,002.300,007.700
29. Mai 20242.200,002.200,002.200,002.200,002.200,001.100
28. Mai 20242.250,002.250,002.250,002.250,002.250,00-
27. Mai 20242.250,002.250,002.250,002.250,002.250,00100
22. Mai 20242.270,002.270,002.270,002.270,002.270,00-
21. Mai 20242.270,002.270,002.270,002.270,002.270,00-
20. Mai 20242.270,002.270,002.270,002.270,002.270,00-
17. Mai 20242.270,002.270,002.270,002.270,002.270,00-
16. Mai 20242.270,002.270,002.270,002.270,002.270,00-
15. Mai 20242.270,002.270,002.270,002.270,002.270,00-
14. Mai 20242.270,002.270,002.270,002.270,002.270,00100
13. Mai 20242.280,002.280,002.280,002.280,002.280,00400
08. Mai 20242.300,002.300,002.300,002.300,002.300,00-
07. Mai 20242.300,002.300,002.300,002.300,002.300,00-
06. Mai 20242.300,002.300,002.300,002.300,002.300,00-
03. Mai 20242.300,002.300,002.300,002.300,002.300,00-
02. Mai 20242.300,002.300,002.300,002.300,002.300,00100
30. Apr. 20242.300,002.300,002.300,002.300,002.300,00-
29. Apr. 20242.300,002.300,002.300,002.300,002.300,00-
26. Apr. 20242.300,002.300,002.300,002.300,002.300,00-
25. Apr. 20242.300,002.300,002.300,002.300,002.300,00100
24. Apr. 20242.320,002.320,002.320,002.320,002.320,007.800
23. Apr. 20242.180,002.180,002.180,002.180,002.180,00200
22. Apr. 20242.180,002.180,002.180,002.180,002.180,0037.300
19. Apr. 20242.200,002.280,001.995,001.995,001.995,0035.900
18. Apr. 20242.150,002.150,002.150,002.150,002.150,0012.700
17. Apr. 20242.200,002.200,001.985,001.985,001.985,0011.500
16. Apr. 20242.210,002.210,002.030,002.030,002.030,006.300
05. Apr. 20242.250,002.250,002.250,002.250,002.250,00600
04. Apr. 20242.270,002.270,002.270,002.270,002.270,00-
03. Apr. 20242.270,002.270,002.270,002.270,002.270,00-
02. Apr. 20242.270,002.270,002.270,002.270,002.270,00-
01. Apr. 20242.270,002.270,002.270,002.270,002.270,00-
28. März 20242.270,002.270,002.270,002.270,002.270,00100
27. März 20242.280,002.280,002.280,002.280,002.280,00-
26. März 20242.280,002.280,002.280,002.280,002.280,00-
25. März 20242.280,002.280,002.280,002.280,002.280,00200
22. März 20242.300,002.300,002.200,002.280,002.280,001.300
21. März 20242.280,002.290,002.140,002.270,002.270,009.800
20. März 20242.300,002.300,002.120,002.280,002.280,004.400
19. März 20241.970,002.320,001.920,002.230,002.230,0080.800
18. März 20242.010,002.200,002.010,002.130,002.130,005.600
15. März 20241.895,002.080,001.860,002.020,002.020,0090.900
14. März 20241.940,001.975,001.895,001.895,001.895,0022.800
13. März 20241.985,002.000,001.975,001.975,001.975,001.900
08. März 20241.930,001.930,001.930,001.930,001.930,002.400
07. März 20241.985,001.990,001.925,001.960,001.960,003.700
06. März 20241.995,001.995,001.985,001.985,001.985,003.100
05. März 20241.965,001.995,001.965,001.995,001.995,00600
04. März 20241.990,001.995,001.965,001.965,001.965,001.300
01. März 20241.965,002.000,001.960,001.960,001.960,003.400
29. Feb. 20241.970,001.970,001.940,001.960,001.960,005.100
28. Feb. 20241.935,001.985,001.935,001.980,001.980,004.100
27. Feb. 20242.060,002.060,001.920,001.925,001.925,0041.300
26. Feb. 20242.150,002.150,002.060,002.060,002.060,002.200
23. Feb. 20242.030,002.030,002.030,002.030,002.030,00300
22. Feb. 20242.030,002.030,002.030,002.030,002.030,00400
21. Feb. 20242.150,002.150,002.010,002.030,002.030,003.200
20. Feb. 20242.090,002.090,002.050,002.090,002.090,002.600
19. Feb. 20242.190,002.190,002.090,002.090,002.090,002.900
16. Feb. 20242.190,002.190,002.190,002.190,002.190,00400
15. Feb. 20242.060,002.230,002.060,002.230,002.230,003.100
13. Feb. 20242.050,002.190,002.040,002.050,002.050,002.700
12. Feb. 20242.170,002.190,002.030,002.030,002.030,003.200
07. Feb. 20242.280,002.280,002.150,002.150,002.150,006.700
06. Feb. 20242.380,002.380,002.260,002.280,002.280,0011.400
05. Feb. 20242.650,002.700,002.400,002.400,002.400,00173.200
02. Feb. 20242.700,002.750,002.390,002.660,002.660,0080.100
01. Feb. 20242.700,002.750,002.450,002.650,002.650,0028.000
31. Jan. 20242.750,002.750,002.460,002.650,002.650,0034.100
30. Jan. 20242.780,002.780,002.610,002.730,002.730,0024.200
29. Jan. 20242.680,002.780,002.660,002.750,002.750,002.900
26. Jan. 20242.650,002.850,002.650,002.780,002.780,0033.400
25. Jan. 20242.900,002.900,002.650,002.750,002.750,0030.900
24. Jan. 20242.600,003.200,002.430,002.900,002.900,00136.600
23. Jan. 20242.650,002.850,002.300,002.700,002.700,00147.300
22. Jan. 20242.840,003.100,002.130,002.660,002.660,00217.900
19. Jan. 20242.860,003.200,002.770,002.840,002.840,0072.600
18. Jan. 20242.900,003.500,002.700,002.860,002.860,00126.400
17. Jan. 20242.900,002.900,002.760,002.850,002.850,0019.200
16. Jan. 20242.770,003.000,002.600,002.930,002.930,0031.800
15. Jan. 20242.390,003.000,002.190,002.790,002.790,0044.300
12. Jan. 20241.990,002.400,001.980,002.400,002.400,0087.000
11. Jan. 20241.940,001.995,001.930,001.995,001.995,00600
10. Jan. 20242.010,002.010,001.990,002.010,002.010,001.100
09. Jan. 20241.995,002.000,001.990,001.990,001.990,002.900
08. Jan. 20241.990,001.990,001.990,001.990,001.990,002.000
05. Jan. 20242.000,002.030,001.990,002.010,002.010,003.900
04. Jan. 20241.990,002.020,001.990,001.995,001.995,001.200
03. Jan. 20241.990,002.030,001.985,002.020,002.020,007.900
02. Jan. 20242.090,002.090,001.850,001.980,001.980,0030.000
29. Dez. 20232.120,002.200,002.110,002.110,002.110,002.700
28. Dez. 20232.130,002.460,002.080,002.120,002.120,0023.900
27. Dez. 20232.180,002.180,002.060,002.060,002.060,001.300
22. Dez. 20232.120,002.190,002.120,002.190,002.190,00600
21. Dez. 20232.030,002.130,002.030,002.120,002.120,001.800
20. Dez. 20232.020,002.140,002.020,002.130,002.130,00900
19. Dez. 20232.050,002.130,002.050,002.120,002.120,00500
18. Dez. 20232.040,002.150,002.040,002.150,002.150,00400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...